The Hi-Tech Gears Limited (BOM:522073)
India · Delayed Price · Currency is INR 557.25
+5.25 (0.95%)
At close: Sep 4, 2026
The Hi-Tech Gears Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 568.00 | 568.00 | 557.25 | 557.25 | 557.25 | 0.95% | 26 |
| Sep 3, 2026 | 572.00 | 572.00 | 552.00 | 552.00 | 552.00 | -3.50% | 341 |
| Sep 1, 2026 | 575.00 | 578.00 | 565.00 | 572.00 | 572.00 | -1.21% | 37 |
| Aug 31, 2026 | 583.00 | 583.00 | 575.00 | 579.00 | 579.00 | 4.27% | 124 |
| Aug 27, 2026 | 555.30 | 555.30 | 555.30 | 555.30 | 555.30 | 3.77% | 100 |
| Aug 26, 2026 | 546.00 | 548.40 | 535.10 | 535.10 | 535.10 | -1.86% | 77 |
| Aug 25, 2026 | 545.25 | 545.25 | 545.25 | 545.25 | 545.25 | - | 13 |
| Aug 24, 2026 | 548.00 | 548.00 | 545.25 | 545.25 | 545.25 | -2.20% | 35 |
| Aug 21, 2026 | 541.70 | 557.50 | 530.00 | 557.50 | 557.50 | 4.98% | 63 |
| Aug 19, 2026 | 544.95 | 544.95 | 531.05 | 531.05 | 531.05 | -2.07% | 48 |
| Aug 18, 2026 | 550.00 | 550.00 | 539.00 | 542.25 | 542.25 | 2.25% | 159 |
| Aug 17, 2026 | 545.00 | 565.00 | 530.30 | 530.30 | 530.30 | -1.98% | 113 |
| Aug 13, 2026 | 541.00 | 541.00 | 541.00 | 541.00 | 541.00 | 1.12% | 31 |
| Aug 12, 2026 | 550.00 | 550.00 | 535.00 | 535.00 | 535.00 | -3.08% | 122 |
| Aug 11, 2026 | 555.00 | 568.00 | 552.00 | 552.00 | 552.00 | -2.82% | 20 |
| Aug 10, 2026 | 550.30 | 568.00 | 550.30 | 568.00 | 568.00 | -1.05% | 82 |
| Aug 7, 2026 | 570.00 | 575.00 | 560.95 | 574.00 | 574.00 | -2.79% | 218 |
| Aug 6, 2026 | 570.00 | 597.35 | 570.00 | 590.45 | 590.45 | 0.10% | 1,204 |
| Aug 5, 2026 | 598.40 | 598.40 | 542.20 | 589.85 | 589.85 | 3.49% | 1,016 |
| Aug 4, 2026 | 575.00 | 585.00 | 562.20 | 569.95 | 569.95 | -3.60% | 695 |
| Aug 3, 2026 | 575.00 | 603.00 | 560.05 | 591.25 | 591.25 | 2.83% | 378 |
| Jul 31, 2026 | 575.00 | 598.95 | 575.00 | 575.00 | 575.00 | - | 96 |
| Jul 30, 2026 | 570.00 | 575.00 | 570.00 | 575.00 | 575.00 | 1.36% | 52 |
| Jul 28, 2026 | 581.00 | 585.00 | 567.30 | 567.30 | 567.30 | -3.03% | 229 |
| Jul 27, 2026 | 583.00 | 585.00 | 581.10 | 585.00 | 585.00 | 2.25% | 103 |
| Jul 24, 2026 | 582.00 | 582.00 | 572.10 | 572.10 | 572.10 | -3.85% | 126 |
| Jul 23, 2026 | 595.00 | 595.00 | 575.05 | 595.00 | 595.00 | -0.34% | 15 |
| Jul 22, 2026 | 630.50 | 630.50 | 597.00 | 597.00 | 597.00 | -0.58% | 22 |
| Jul 21, 2026 | 620.00 | 620.00 | 600.50 | 600.50 | 600.50 | -3.15% | 71 |
| Jul 17, 2026 | 620.00 | 620.00 | 620.00 | 620.00 | 620.00 | -2.97% | 12 |
| Jul 16, 2026 | 610.25 | 639.00 | 610.25 | 639.00 | 639.00 | -0.16% | 27 |
| Jul 15, 2026 | 648.00 | 648.00 | 640.00 | 640.00 | 640.00 | -0.01% | 13 |
| Jul 13, 2026 | 642.00 | 642.00 | 639.00 | 640.05 | 640.05 | -0.34% | 29 |
| Jul 10, 2026 | 630.05 | 649.00 | 630.05 | 642.25 | 642.25 | -1.19% | 227 |
| Jul 9, 2026 | 675.00 | 675.00 | 643.10 | 650.00 | 650.00 | -3.83% | 467 |
| Jul 8, 2026 | 684.25 | 684.25 | 675.90 | 675.90 | 675.90 | 0.07% | 40 |
| Jul 7, 2026 | 693.00 | 693.00 | 668.00 | 675.45 | 675.45 | -1.55% | 36 |
| Jul 3, 2026 | 715.00 | 722.00 | 675.05 | 686.05 | 686.05 | -3.35% | 71 |
| Jul 2, 2026 | 719.80 | 719.90 | 700.00 | 709.80 | 709.80 | 3.21% | 1,476 |
| Jul 1, 2026 | 654.00 | 687.75 | 654.00 | 687.75 | 687.75 | 5.00% | 619 |
| Jun 30, 2026 | 651.00 | 660.00 | 651.00 | 655.00 | 655.00 | -1.07% | 117 |
| Jun 29, 2026 | 662.10 | 662.10 | 645.55 | 662.10 | 662.10 | 5.00% | 378 |
| Jun 25, 2026 | 630.60 | 630.60 | 630.60 | 630.60 | 630.60 | 5.00% | 41 |
| Jun 24, 2026 | 600.60 | 600.60 | 600.60 | 600.60 | 600.60 | 5.00% | 55 |
| Jun 22, 2026 | 566.00 | 579.00 | 566.00 | 572.00 | 572.00 | -2.72% | 62 |
| Jun 18, 2026 | 589.90 | 589.90 | 576.00 | 588.00 | 588.00 | 4.65% | 101 |
| Jun 17, 2026 | 575.00 | 575.00 | 560.20 | 561.85 | 561.85 | -3.46% | 309 |
| Jun 16, 2026 | 582.00 | 582.00 | 582.00 | 582.00 | 582.00 | -0.33% | 12 |
| Jun 15, 2026 | 581.00 | 583.90 | 581.00 | 583.90 | 583.90 | 0.60% | 193 |
| Jun 12, 2026 | 580.00 | 589.95 | 580.00 | 580.40 | 580.40 | -1.63% | 82 |